Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $79.45 as of 7/5/2026 9:24:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.50 | 46.60 | 44.55 | % | 1.27 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 37.40 | 41.70 | 39.55 | % | 0.99 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 32.50 | 36.70 | 34.60 | % | 0.77 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 27.60 | 31.70 | 29.65 | % | 0.59 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 22.60 | 26.80 | 24.70 | % | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 17.70 | 21.50 | 19.60 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 13.00 | 16.90 | 14.95 | % | 0.23 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 8.70 | 11.70 | 10.20 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.53 | 0.84 | 0.02 | -0.02 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 5.10 | 8.80 | 6.95 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.39 | 0.68 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 2.85 | 4.30 | 3.58 | 4.05 | +0.75 | +22.73% | 0.04 | 22 | 249 | 0.34 | 0.49 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 1.65 | 2.85 | 2.25 | 2.20 | +0.20 | +10.00% | 0.03 | 4 | 99 | 0.38 | 0.32 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 0.70 | 1.90 | 1.30 | 1.10 | +0.40 | +57.15% | 0.01 | 1 | 7 | 0.35 | 0.18 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.50 | % | 0.01 | 3 | 0 | 0.53 | 0.09 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.04 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.02 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.70 | 1.35 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.74 | -0.06 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 1.40 | 0.73 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | -0.16 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.95 | 3.10 | 2.03 | 3.41 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.33 | -0.32 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 3.20 | 6.60 | 4.90 | % | 0.06 | 0 | 0 | 0.38 | -0.51 | 0.04 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 6.20 | 9.20 | 7.70 | % | 0.09 | 0 | 0 | 0.33 | -0.68 | 0.03 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 10.00 | 12.90 | 11.45 | % | 0.13 | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 15.40 | 17.90 | 16.65 | % | 0.18 | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 19.00 | 22.70 | 20.85 | % | 0.21 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 23.60 | 27.70 | 25.65 | % | 0.24 | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |